|
Closing price on 11/25/2008
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
6,910 |
| Split-adjusted Price |
0.77 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2008
|
+0.30 / +1.97%
|
15.00
|
15.50
|
14.50
|
15.50
|
15.50
|
0.77
|
6,910
|
|
|
11/24/2008
|
-0.70 / -4.40%
|
15.50
|
16.50
|
15.20
|
15.20
|
15.20
|
0.75
|
9,360
|
|
|
11/21/2008
|
-0.80 / -4.79%
|
16.70
|
16.70
|
15.90
|
15.90
|
15.90
|
0.79
|
9,710
|
|
|
11/20/2008
|
-0.80 / -4.57%
|
17.00
|
17.40
|
16.70
|
16.70
|
16.70
|
0.83
|
6,620
|
|
|
11/19/2008
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
0.87
|
15,190
|
|
|
11/18/2008
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
0.88
|
9,820
|
|
|
11/17/2008
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0.84
|
2,000
|
|
|
11/14/2008
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0.80
|
660
|
|
|
11/13/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0.76
|
1,620
|
|
|
11/12/2008
|
-0.70 / -4.55%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.70
|
0.73
|
6,560
|
|
|
11/11/2008
|
-0.80 / -4.94%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
0.76
|
12,700
|
|
|
11/10/2008
|
-0.80 / -4.71%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
0.80
|
21,020
|
|
|
11/7/2008
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0.84
|
4,890
|
|
|
11/6/2008
|
0.00 / 0.00%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.80
|
0.88
|
3,970
|
|
|
11/5/2008
|
+0.40 / +2.30%
|
17.90
|
17.90
|
17.00
|
17.80
|
17.80
|
0.88
|
13,530
|
|
|
11/4/2008
|
+0.40 / +2.35%
|
16.30
|
17.40
|
16.30
|
17.40
|
17.40
|
0.86
|
7,270
|
|
|
11/3/2008
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
0.84
|
15,420
|
|
|
10/31/2008
|
+0.60 / +3.49%
|
16.50
|
17.80
|
16.50
|
17.80
|
17.80
|
0.88
|
11,610
|
|
|
10/30/2008
|
-0.70 / -3.91%
|
17.20
|
17.80
|
17.20
|
17.20
|
17.20
|
0.85
|
5,100
|
|
|
10/29/2008
|
+0.70 / +4.07%
|
18.00
|
18.00
|
16.50
|
17.90
|
17.90
|
0.89
|
16,990
|
|
|
10/28/2008
|
-0.90 / -4.97%
|
17.20
|
19.00
|
17.20
|
17.20
|
17.20
|
0.85
|
18,720
|
|
|
10/27/2008
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0.90
|
760
|
|
|
10/24/2008
|
-0.90 / -4.52%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
0.94
|
4,290
|
|
|
10/23/2008
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.99
|
5,300
|
|
|
10/22/2008
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.03
|
470
|
|
|
10/21/2008
|
+1.00 / +4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
1.08
|
1,110
|
|
|
10/20/2008
|
-1.10 / -5.00%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
1.03
|
1,690
|
|
|
10/17/2008
|
+0.80 / +3.77%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.09
|
10
|
|
|
10/16/2008
|
-1.10 / -4.93%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.20
|
1.05
|
3,400
|
|
|
10/15/2008
|
+0.80 / +3.72%
|
21.90
|
22.30
|
21.50
|
22.30
|
22.30
|
1.10
|
9,050
|
|
|